Hot Features
프리미엄
Volex Plc (VLX.GB)
AQSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 272.5 | 285.53 | 242.5 | 14205 | 272.85106368 | DE |
| 4 | -2.5 | -0.909090909091 | 275 | 285.61 | 242.5 | 10290 | 273.90953587 | DE |
| 12 | -57 | -17.2989377845 | 329.5 | 351 | 242.5 | 9165 | 295.80716426 | DE |
| 26 | -72 | -20.8998548621 | 344.5 | 374.76 | 242.5 | 7355 | 317.92720268 | DE |
| 52 | -36 | -11.6693679092 | 308.5 | 374.76 | 242.5 | 7102 | 317.31620962 | DE |
| 156 | -24.75 | -8.32632464256 | 297.25 | 459 | 198.72 | 10040 | 281.70996742 | DE |
| 260 | 108.5 | 66.1585365854 | 164 | 494.7 | 106.5 | 18822 | 292.43212474 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737131340 | 272.5 | 0 | 0.00 | 272.5 | 282.5 | 255 | 2597 |
| 1737044940 | 272.5 | 0 | 0.00 | 272.5 | 277.75 | 249.5 | 15821 |
| 1736955300 | 272.5 | 3 | 1.11 | 269.5 | 272.5 | 242.5 | 0 |
| 1736869080 | 269.5 | -3 | -1.10 | 272.5 | 272.5 | 242.5 | 17721 |
| 1736782500 | 272.5 | -8.5 | -3.02 | 281 | 281 | 248.5 | 28297 |
| 1736524020 | 281 | 8.5 | 3.12 | 272.5 | 285.52999 | 255.5 | 9188 |
| 1736439600 | 272.5 | 0 | 0.00 | 272.5 | 280.16 | 256.5 | 14097 |
| 1736353620 | 272.5 | -5 | -1.80 | 277.5 | 283 | 252.5 | 4309 |
| 1736264400 | 277.5 | 2.5 | 0.91 | 275 | 285.61 | 259 | 12132 |
| 1736180880 | 275 | 0 | 0.00 | 275 | 276.64 | 255.5 | 3485 |
| 1735918500 | 275 | 0 | 0.00 | 265 | 275.75 | 254.5 | 11594 |
| 1735832160 | 275 | 0 | 0.00 | 275 | 277.5 | 256 | 12664 |
| 1735662660 | 275 | 0 | 0.00 | 275 | 275 | 275 | 0 |
| 1735576260 | 275 | 0 | 0.00 | 275 | 277.875 | 256 | 2574 |
| 1735313700 | 275 | 0 | 0.00 | 275 | 283.26729 | 256 | 12459 |
| 1735057680 | 275 | 0 | 0.00 | 275 | 275 | 275 | 0 |
| 1734971280 | 275 | 0 | 0.00 | 275 | 279.86 | 255 | 5277 |
| 1734712200 | 275 | 0 | 0.00 | 275 | 279.5 | 255 | 4736 |
| 1734622440 | 275 | 5 | 1.85 | 270 | 284.3091 | 258 | 24515 |
| 1734536340 | 270 | -28.5 | -9.55 | 298.5 | 305 | 259.25 | 4302 |
| 1734449880 | 298.5 | -5 | -1.65 | 303.5 | 303.5 | 270.5 | 4007 |
| 1734366420 | 303.5 | 0 | 0.00 | 303.5 | 303.5 | 280.5 | 2528 |
| 1734104460 | 303.5 | -10 | -3.19 | 313.5 | 313.5 | 280.5 | 24960 |
| 1734020880 | 313.5 | 31.5 | 11.17 | 282 | 316 | 280 | 20725 |
| 1733931060 | 282 | 0 | 0.00 | 282 | 292.5 | 280 | 2961 |
| 1733848080 | 282 | 0 | 0.00 | 282 | 292.5 | 280 | 15295 |
| 1733761860 | 282 | 0 | 0.00 | 282 | 292.5 | 280 | 6659 |
| 1733495700 | 282 | 12 | 4.44 | 277.25 | 293 | 275 | 9322 |
| 1733416140 | 270 | -20.5 | -7.06 | 290.5 | 299.5 | 270 | 5037 |
| 1733326500 | 290.5 | 0 | 0.00 | 290.5 | 299.5 | 284.45 | 2036 |
| 1733239800 | 290.5 | 0 | 0.00 | 290.5 | 299.5 | 288.62 | 1035 |
| 1733156940 | 290.5 | 0 | 0.00 | 290.5 | 299.5 | 290 | 4292 |
| 1732897620 | 290.5 | 0 | 0.00 | 290.5 | 299.5 | 289.27999 | 2422 |
| 1732808160 | 290.5 | -4.5 | -1.53 | 295 | 301.5 | 290 | 6990 |
| 1732721820 | 295 | 0 | 0.00 | 295 | 302 | 291.125 | 5668 |
| 1732638480 | 295 | -5 | -1.67 | 300 | 304.5 | 289.37 | 6962 |
| 1732548840 | 300 | 0 | 0.00 | 300 | 304.5 | 295 | 3798 |
| 1732289460 | 300 | 9 | 3.09 | 291 | 300.8 | 291 | 8975 |
| 1732203480 | 291 | -4 | -1.36 | 295 | 302 | 286.01 | 13440 |
| 1732120140 | 295 | -5 | -1.67 | 300 | 304.5 | 293.5 | 7632 |
| 1732033620 | 300 | -5.5 | -1.80 | 305.5 | 314.5 | 296 | 5040 |
| 1731947580 | 305.5 | -4.5 | -1.45 | 310 | 317 | 296.81 | 9084 |
| 1731688080 | 310 | -35 | -10.14 | 345 | 348.5 | 288 | 68652 |
| 1731598260 | 345 | 7.5 | 2.22 | 337.5 | 346 | 337.5 | 139 |
| 1731511920 | 337.5 | 0 | 0.00 | 337.5 | 346 | 337.5 | 2940 |
| 1731428820 | 337.5 | 0 | 0.00 | 337.5 | 346 | 337.5 | 3742 |
| 1731342540 | 337.5 | 0 | 0.00 | 337.5 | 346 | 337.5 | 15221 |
| 1731083160 | 337.5 | -7.5 | -2.17 | 345 | 348.5 | 333.1 | 1984 |
| 1730993820 | 345 | 10 | 2.99 | 335 | 346 | 328.52 | 21387 |
| 1730910480 | 335 | 0 | 0.00 | 335 | 335 | 335 | 0 |
| 1730824080 | 335 | 0 | 0.00 | 335 | 338.25 | 327.77999 | 1906 |
| 1730737740 | 335 | 0 | 0.00 | 335 | 335.5 | 330.18 | 2104 |
| 1730475300 | 335 | 0 | 0.00 | 335 | 338.25 | 326.66 | 1521 |
| 1730388900 | 335 | -7.5 | -2.19 | 342.5 | 351 | 325.26 | 1968 |
| 1730305440 | 342.5 | 24 | 7.54 | 318.5 | 351 | 315.88 | 7323 |
| 1730193840 | 318.5 | -6.5 | -2.00 | 325 | 329.5 | 313.76 | 8108 |
| 1730132940 | 325 | -4.5 | -1.37 | 329.5 | 340 | 317.89 | 5675 |
| 1729869960 | 329.5 | 0 | 0.00 | 329.5 | 340 | 322.8 | 220 |
| 1729783680 | 329.5 | 0 | 0.00 | 329.5 | 340 | 325.68 | 125 |
| 1729697340 | 329.5 | 0 | 0.00 | 329.5 | 340 | 329.5 | 0 |
| 1729610340 | 329.5 | -8 | -2.37 | 337.5 | 340 | 329.5 | 0 |
| 1729524420 | 337.5 | -7.5 | -2.17 | 345 | 348.5 | 329.5 | 5545 |
| 1729262100 | 345 | 0 | 0.00 | 345 | 348.5 | 340.16 | 1950 |
